Northrop Grumman Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	640.00	640.00	632.97	632.97	56.797	40
2025-08-07	639.36	639.36	639.01	639.01	57.339	30
2025-08-06	652.60	652.60	652.60	652.60	58.558	0
2025-08-05	652.60	652.60	652.60	652.60	58.558	0
2025-08-04	652.60	652.60	652.60	652.60	58.558	30
2025-08-01	652.25	652.25	652.25	652.25	58.527	20
2025-07-31	636.51	636.51	636.51	636.51	57.114	0
2025-07-30	636.51	636.51	636.51	636.51	57.114	10
2025-07-29	635.52	635.52	635.52	635.52	57.025	10
2025-07-28	634.00	634.00	632.52	632.52	56.756	290
2025-07-25	629.00	631.89	629.00	631.89	56.700	40
2025-07-24	613.69	630.95	613.69	629.37	56.474	110
2025-07-23	619.20	626.22	619.20	626.22	56.191	520
2025-07-22	633.27	633.27	624.00	627.57	56.312	290
2025-07-21	578.84	578.84	577.68	577.68	51.835	30
2025-07-18	579.42	579.42	578.84	578.84	51.940	20
2025-07-17	574.88	574.88	574.88	574.88	51.584	0
2025-07-16	574.88	574.88	574.88	574.88	51.584	60
2025-07-15	577.70	577.70	576.53	577.46	51.816	60
2025-07-14	584.82	584.82	584.67	584.67	52.463	50
2025-07-11	574.85	574.85	571.14	572.21	51.345	430
2025-07-10	562.40	569.72	562.40	569.72	51.121	30
2025-07-09	553.85	553.85	553.85	553.85	49.697	50
2025-07-08	548.80	548.80	548.80	548.80	49.244	10
2025-07-07	550.00	556.47	550.00	556.42	49.928	100
2025-07-04	549.72	549.72	549.72	549.72	49.327	0
2025-07-03	550.26	551.34	549.72	549.72	49.327	110
2025-07-02	539.55	541.20	539.55	541.20	48.562	200
2025-07-01	543.78	543.78	543.78	543.78	48.794	0
2025-06-30	540.00	543.78	539.60	543.78	48.794	250
2025-06-27	542.70	542.70	542.11	542.11	48.644	110
2025-06-26	542.86	542.86	542.86	542.86	48.711	20
2025-06-25	539.01	542.72	533.71	540.61	48.509	410
2025-06-24	540.65	540.65	531.85	531.85	47.723	250
2025-06-23	554.40	558.25	548.35	548.35	49.204	390
2025-06-20	548.46	548.46	547.07	547.07	49.089	30
2025-06-18	556.60	556.60	555.50	555.50	49.845	200
2025-06-17	551.98	557.15	549.26	557.15	49.993	320
2025-06-16	575.07	575.07	547.67	547.67	49.143	1,460
2025-06-13	574.17	575.07	574.17	575.07	51.601	20
2025-06-12	549.18	549.18	549.18	549.18	49.278	10
2025-06-11	542.16	542.16	542.16	542.16	48.648	10
2025-06-10	541.75	541.75	541.75	541.75	48.611	10
2025-06-09	548.40	548.40	548.40	548.40	49.208	10
2025-06-06	545.71	545.71	545.71	545.71	48.967	10
2025-06-05	548.10	548.10	548.10	548.10	49.181	10
2025-06-04	550.80	550.80	550.80	550.80	49.424	0
2025-06-03	550.80	550.80	550.80	550.80	49.424	10
2025-06-02	545.60	550.97	545.60	550.97	49.439	120
2025-05-30	553.80	553.80	553.80	553.80	49.693	30
2025-05-29	535.68	546.20	535.68	546.20	49.011	610
2025-05-28	539.74	539.74	539.74	539.74	46.890	10
2025-05-27	532.95	532.95	532.95	532.95	46.300	0
2025-05-26	532.95	532.95	532.95	532.95	46.300	0
2025-05-23	539.55	539.55	532.95	532.95	46.300	70
2025-05-22	538.29	538.29	538.29	538.29	46.764	30
2025-05-21	537.20	537.20	537.20	537.20	46.670	30
2025-05-20	539.35	539.35	538.48	538.48	46.781	20
2025-05-19	532.75	534.10	532.75	534.10	46.400	30
2025-05-16	534.33	534.33	532.72	532.72	46.280	70

← NewerPage 6 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	17.2313 USD
2026-02-19	16.3008 USD
2025-11-27	17.2744 USD
2025-08-29	16.5640 USD
2025-05-29	17.1725 USD
2025-02-26	15.7797 USD
2024-11-28	17.2322 USD
2024-08-30	15.1000 USD
2024-05-24	15.0401 USD
2024-02-22	12.5892 USD
2023-11-23	12.3725 USD
2023-08-24	12.3318 USD
2023-05-25	12.1979 USD
2023-02-23	12.3775 USD
2022-11-24	12.4457 USD
2022-08-25	12.2182 USD
2022-05-26	12.0007 USD
2022-02-23	10.7808 USD
2021-11-25	12.0975 USD
2021-08-26	11.1695 USD
2021-05-31	15.8071 USD
2021-05-28	10.6922 USD
2021-02-25	10.8793 USD
2020-11-26	19.8539 USD
2020-08-27	10.1974 USD
2020-05-28	10.0898 USD
2020-02-19	8.1731 USD
2019-11-28	7.1041 USD
2019-09-05	7.3070 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.